KissMeData/347860/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	205800	1268567797	1890	1890	1890	1890	8933
3	20250514	205700	1268567797	1890	1890	1890	1890	0
4	20250514	205600	1268567797	1890	1890	1890	1890	0
5	20250514	205500	1268567797	1890	1890	1890	1890	0
6	20250514	205400	1268567797	1890	1890	1890	1890	0
7	20250514	205300	1268567797	1890	1890	1890	1890	0
8	20250514	205200	1268567797	1890	1890	1890	1890	0
9	20250514	205100	1268567797	1890	1890	1890	1890	0
10	20250514	205000	1268567797	1890	1890	1890	1890	0
11	20250514	204900	1268567797	1890	1890	1890	1890	0
12	20250514	204800	1268567797	1890	1890	1890	1890	0
13	20250514	204700	1268567797	1890	1890	1890	1890	0
14	20250514	204600	1268567797	1890	1890	1890	1890	0
15	20250514	204500	1268567797	1890	1890	1890	1890	0
16	20250514	204400	1268567797	1890	1890	1890	1890	0
17	20250514	204300	1268567797	1890	1890	1890	1890	0
18	20250514	204200	1268567797	1890	1890	1890	1890	0
19	20250514	204100	1268567797	1890	1890	1890	1890	0
20	20250514	204000	1268567797	1890	1890	1890	1890	0
21	20250514	203900	1268567797	1890	1890	1890	1890	0
22	20250514	203800	1268567797	1890	1890	1890	1890	0
23	20250514	203700	1268567797	1890	1890	1890	1890	0
24	20250514	203600	1268567797	1890	1890	1890	1890	0
25	20250514	203500	1268567797	1890	1890	1890	1890	0
26	20250514	203400	1268567797	1890	1890	1890	1890	0
27	20250514	203300	1268567797	1890	1890	1890	1890	0
28	20250514	203200	1268567797	1890	1890	1890	1890	0
29	20250514	203100	1268567797	1890	1890	1890	1890	0
30	20250514	203000	1268567797	1890	1890	1890	1890	0
31	20250514	202900	1268567797	1890	1890	1890	1890	0
32	20250514	202800	1268567797	1890	1890	1890	1890	8933
33	20250514	202700	1268567797	1890	1890	1890	1890	0
34	20250514	202600	1268567797	1890	1890	1890	1890	0
35	20250514	202500	1268567797	1890	1890	1890	1890	0
36	20250514	202400	1268567797	1890	1890	1890	1890	0
37	20250514	202300	1268567797	1890	1890	1890	1890	0
38	20250514	202200	1268567797	1890	1890	1890	1890	0
39	20250514	202100	1268567797	1890	1890	1890	1890	0
40	20250514	202000	1268567797	1890	1890	1890	1890	0
41	20250514	201900	1268567797	1890	1890	1890	1890	0
42	20250514	201800	1268567797	1890	1890	1890	1890	0
43	20250514	201700	1268567797	1890	1890	1890	1890	0
44	20250514	201600	1268567797	1890	1890	1890	1890	0
45	20250514	201500	1268567797	1890	1890	1890	1890	0
46	20250514	201400	1268567797	1890	1890	1890	1890	0
47	20250514	201300	1268567797	1890	1890	1890	1890	0
48	20250514	201200	1268567797	1890	1890	1890	1890	0
49	20250514	201100	1268567797	1890	1890	1890	1890	0
50	20250514	201000	1268567797	1890	1890	1890	1890	0
51	20250514	200900	1268567797	1890	1890	1890	1890	0
52	20250514	200800	1268567797	1890	1890	1890	1890	0
53	20250514	200700	1268567797	1890	1890	1890	1890	0
54	20250514	200600	1268567797	1890	1890	1890	1890	0
55	20250514	200500	1268567797	1890	1890	1890	1890	0
56	20250514	200400	1268567797	1890	1890	1890	1890	0
57	20250514	200300	1268567797	1890	1890	1890	1890	0
58	20250514	200200	1268567797	1890	1890	1890	1890	0
59	20250514	200100	1268567797	1890	1890	1890	1890	0
60	20250514	200000	1268567797	1890	1890	1890	1890	0
61	20250514	195900	1268567797	1890	1890	1890	1890	0
62	20250514	195800	1268567797	1890	1890	1890	1890	8933
63	20250514	195700	1268567797	1890	1890	1890	1890	0
64	20250514	195600	1268567797	1890	1890	1890	1890	0
65	20250514	195500	1268567797	1890	1890	1890	1890	0
66	20250514	195400	1268567797	1890	1890	1890	1890	0
67	20250514	195300	1268567797	1890	1890	1890	1890	0
68	20250514	195200	1268567797	1890	1890	1890	1890	0
69	20250514	195100	1268567797	1890	1890	1890	1890	0
70	20250514	195000	1268567797	1890	1890	1890	1890	0
71	20250514	194900	1268567797	1890	1890	1890	1890	0
72	20250514	194800	1268567797	1890	1890	1890	1890	0
73	20250514	194700	1268567797	1890	1890	1890	1890	0
74	20250514	194600	1268567797	1890	1890	1890	1890	0
75	20250514	194500	1268567797	1890	1890	1890	1890	0
76	20250514	194400	1268567797	1890	1890	1890	1890	0
77	20250514	194300	1268567797	1890	1890	1890	1890	0
78	20250514	194200	1268567797	1890	1890	1890	1890	0
79	20250514	194100	1268567797	1890	1890	1890	1890	0
80	20250514	194000	1268567797	1890	1890	1890	1890	0
81	20250514	193900	1268567797	1890	1890	1890	1890	0
82	20250514	193800	1268567797	1890	1890	1890	1890	0
83	20250514	193700	1268567797	1890	1890	1890	1890	0
84	20250514	193600	1268567797	1890	1890	1890	1890	0
85	20250514	193500	1268567797	1890	1890	1890	1890	0
86	20250514	193400	1268567797	1890	1890	1890	1890	0
87	20250514	193300	1268567797	1890	1890	1890	1890	0
88	20250514	193200	1268567797	1890	1890	1890	1890	0
89	20250514	193100	1268567797	1890	1890	1890	1890	0
90	20250514	193000	1268567797	1890	1890	1890	1890	0
91	20250514	192900	1268567797	1890	1890	1890	1890	0
92	20250514	192800	1268567797	1890	1890	1890	1890	8933
93	20250514	192700	1268567797	1890	1890	1890	1890	0
94	20250514	192600	1268567797	1890	1890	1890	1890	0
95	20250514	192500	1268567797	1890	1890	1890	1890	0
96	20250514	192400	1268567797	1890	1890	1890	1890	0
97	20250514	192300	1268567797	1890	1890	1890	1890	0
98	20250514	192200	1268567797	1890	1890	1890	1890	0
99	20250514	192100	1268567797	1890	1890	1890	1890	0
100	20250514	192000	1268567797	1890	1890	1890	1890	0
101	20250514	191900	1268567797	1890	1890	1890	1890	0
102	20250514	191800	1268567797	1890	1890	1890	1890	0
103	20250514	191700	1268567797	1890	1890	1890	1890	0
104	20250514	191600	1268567797	1890	1890	1890	1890	0
105	20250514	191500	1268567797	1890	1890	1890	1890	0
106	20250514	191400	1268567797	1890	1890	1890	1890	0
107	20250514	191300	1268567797	1890	1890	1890	1890	0
108	20250514	191200	1268567797	1890	1890	1890	1890	0
109	20250514	191100	1268567797	1890	1890	1890	1890	0
110	20250514	191000	1268567797	1890	1890	1890	1890	0
111	20250514	190900	1268567797	1890	1890	1890	1890	0
112	20250514	190800	1268567797	1890	1890	1890	1890	0
113	20250514	190700	1268567797	1890	1890	1890	1890	0
114	20250514	190600	1268567797	1890	1890	1890	1890	0
115	20250514	190500	1268567797	1890	1890	1890	1890	0
116	20250514	190400	1268567797	1890	1890	1890	1890	0
117	20250514	190300	1268567797	1890	1890	1890	1890	0
118	20250514	190200	1268567797	1890	1890	1890	1890	0
119	20250514	190100	1268567797	1890	1890	1890	1890	0
120	20250514	190000	1268567797	1890	1890	1890	1890	0
121	20250514	185900	1268567797	1890	1890	1890	1890	0
122	20250514	185800	1268567797	1890	1890	1890	1890	8933
123	20250514	185700	1268567797	1890	1890	1890	1890	0
124	20250514	185600	1268567797	1890	1890	1890	1890	0
125	20250514	185500	1268567797	1890	1890	1890	1890	0
126	20250514	185400	1268567797	1890	1890	1890	1890	0
127	20250514	185300	1268567797	1890	1890	1890	1890	0
128	20250514	185200	1268567797	1890	1890	1890	1890	0
129	20250514	185100	1268567797	1890	1890	1890	1890	0
130	20250514	185000	1268567797	1890	1890	1890	1890	0
131	20250514	184900	1268567797	1890	1890	1890	1890	0
132	20250514	184800	1268567797	1890	1890	1890	1890	0
133	20250514	184700	1268567797	1890	1890	1890	1890	0
134	20250514	184600	1268567797	1890	1890	1890	1890	0
135	20250514	184500	1268567797	1890	1890	1890	1890	0
136	20250514	184400	1268567797	1890	1890	1890	1890	0
137	20250514	184300	1268567797	1890	1890	1890	1890	0
138	20250514	184200	1268567797	1890	1890	1890	1890	0
139	20250514	184100	1268567797	1890	1890	1890	1890	0
140	20250514	184000	1268567797	1890	1890	1890	1890	0
141	20250514	183900	1268567797	1890	1890	1890	1890	0
142	20250514	183800	1268567797	1890	1890	1890	1890	0
143	20250514	183700	1268567797	1890	1890	1890	1890	0
144	20250514	183600	1268567797	1890	1890	1890	1890	0
145	20250514	183500	1268567797	1890	1890	1890	1890	0
146	20250514	183400	1268567797	1890	1890	1890	1890	0
147	20250514	183300	1268567797	1890	1890	1890	1890	0
148	20250514	183200	1268567797	1890	1890	1890	1890	0
149	20250514	183100	1268567797	1890	1890	1890	1890	0
150	20250514	183000	1268567797	1890	1890	1890	1890	0
151	20250514	182900	1268567797	1890	1890	1890	1890	0
152	20250514	182800	1268567797	1890	1890	1890	1890	8933
153	20250514	182700	1268567797	1890	1890	1890	1890	0
154	20250514	182600	1268567797	1890	1890	1890	1890	0
155	20250514	182500	1268567797	1890	1890	1890	1890	0
156	20250514	182400	1268567797	1890	1890	1890	1890	0
157	20250514	182300	1268567797	1890	1890	1890	1890	0
158	20250514	182200	1268567797	1890	1890	1890	1890	0
159	20250514	182100	1268567797	1890	1890	1890	1890	0
160	20250514	182000	1268567797	1890	1890	1890	1890	0
161	20250514	181900	1268567797	1890	1890	1890	1890	0
162	20250514	181800	1268567797	1890	1890	1890	1890	0
163	20250514	181700	1268567797	1890	1890	1890	1890	0
164	20250514	181600	1268567797	1890	1890	1890	1890	0
165	20250514	181500	1268567797	1890	1890	1890	1890	0
166	20250514	181400	1268567797	1890	1890	1890	1890	0
167	20250514	181300	1268567797	1890	1890	1890	1890	0
168	20250514	181200	1268567797	1890	1890	1890	1890	0
169	20250514	181100	1268567797	1890	1890	1890	1890	0
170	20250514	181000	1268567797	1890	1890	1890	1890	0
171	20250514	180900	1268567797	1890	1890	1890	1890	0
172	20250514	180800	1268567797	1890	1890	1890	1890	0
173	20250514	180700	1268567797	1890	1890	1890	1890	0
174	20250514	180600	1268567797	1890	1890	1890	1890	0
175	20250514	180500	1268567797	1890	1890	1890	1890	0
176	20250514	180400	1268567797	1890	1890	1890	1890	0
177	20250514	180300	1268567797	1890	1890	1890	1890	0
178	20250514	180200	1268567797	1890	1890	1890	1890	0
179	20250514	180100	1268567797	1890	1890	1890	1890	0
180	20250514	180000	1268567797	1890	1890	1890	1890	0
181	20250514	175900	1268567797	1890	1890	1890	1890	0
182	20250514	175800	1268567797	1890	1890	1890	1890	8933
183	20250514	175700	1268567797	1890	1890	1890	1890	0
184	20250514	175600	1268567797	1890	1890	1890	1890	0
185	20250514	175500	1268567797	1890	1890	1890	1890	0
186	20250514	175400	1268567797	1890	1890	1890	1890	0
187	20250514	175300	1268567797	1890	1890	1890	1890	0
188	20250514	175200	1268567797	1890	1890	1890	1890	0
189	20250514	175100	1268567797	1890	1890	1890	1890	0
190	20250514	175000	1268567797	1890	1890	1890	1890	0
191	20250514	174900	1268567797	1890	1890	1890	1890	0
192	20250514	174800	1268567797	1890	1890	1890	1890	0
193	20250514	174700	1268567797	1890	1890	1890	1890	0
194	20250514	174600	1268567797	1890	1890	1890	1890	0
195	20250514	174500	1268567797	1890	1890	1890	1890	0
196	20250514	174400	1268567797	1890	1890	1890	1890	0
197	20250514	174300	1268567797	1890	1890	1890	1890	0
198	20250514	174200	1268567797	1890	1890	1890	1890	0
199	20250514	174100	1268567797	1890	1890	1890	1890	0
200	20250514	174000	1268567797	1890	1890	1890	1890	0
201	20250514	173900	1268567797	1890	1890	1890	1890	0
202	20250514	173800	1268567797	1890	1890	1890	1890	0
203	20250514	173700	1268567797	1890	1890	1890	1890	0
204	20250514	173600	1268567797	1890	1890	1890	1890	0
205	20250514	173500	1268567797	1890	1890	1890	1890	0
206	20250514	173400	1268567797	1890	1890	1890	1890	0
207	20250514	173300	1268567797	1890	1890	1890	1890	0
208	20250514	173200	1268567797	1890	1890	1890	1890	0
209	20250514	173100	1268567797	1890	1890	1890	1890	0
210	20250514	173000	1268567797	1890	1890	1890	1890	0
211	20250514	172900	1268567797	1890	1890	1890	1890	0
212	20250514	172800	1268567797	1890	1890	1890	1890	8933
213	20250514	172700	1268567797	1890	1890	1890	1890	0
214	20250514	172600	1268567797	1890	1890	1890	1890	0
215	20250514	172500	1268567797	1890	1890	1890	1890	0
216	20250514	172400	1268567797	1890	1890	1890	1890	0
217	20250514	172300	1268567797	1890	1890	1890	1890	0
218	20250514	172200	1268567797	1890	1890	1890	1890	0
219	20250514	172100	1268567797	1890	1890	1890	1890	0
220	20250514	172000	1268567797	1890	1890	1890	1890	0
221	20250514	171900	1268567797	1890	1890	1890	1890	0
222	20250514	171800	1268567797	1890	1890	1890	1890	0
223	20250514	171700	1268567797	1890	1890	1890	1890	0
224	20250514	171600	1268567797	1890	1890	1890	1890	0
225	20250514	171500	1268567797	1890	1890	1890	1890	0
226	20250514	171400	1268567797	1890	1890	1890	1890	0
227	20250514	171300	1268567797	1890	1890	1890	1890	0
228	20250514	171200	1268567797	1890	1890	1890	1890	0
229	20250514	171100	1268567797	1890	1890	1890	1890	0
230	20250514	171000	1268567797	1890	1890	1890	1890	0
231	20250514	170900	1268567797	1890	1890	1890	1890	0
232	20250514	170800	1268567797	1890	1890	1890	1890	0
233	20250514	170700	1268567797	1890	1890	1890	1890	0
234	20250514	170600	1268567797	1890	1890	1890	1890	0
235	20250514	170500	1268567797	1890	1890	1890	1890	0
236	20250514	170400	1268567797	1890	1890	1890	1890	0
237	20250514	170300	1268567797	1890	1890	1890	1890	0
238	20250514	170200	1268567797	1890	1890	1890	1890	0
239	20250514	170100	1268567797	1890	1890	1890	1890	0
240	20250514	170000	1268567797	1890	1890	1890	1890	0
241	20250514	165900	1268567797	1890	1890	1890	1890	0
242	20250514	165800	1268567797	1890	1890	1890	1890	8933
243	20250514	165700	1268567797	1890	1890	1890	1890	0
244	20250514	165600	1268567797	1890	1890	1890	1890	0
245	20250514	165500	1268567797	1890	1890	1890	1890	0
246	20250514	165400	1268567797	1890	1890	1890	1890	0
247	20250514	165300	1268567797	1890	1890	1890	1890	0
248	20250514	165200	1268567797	1890	1890	1890	1890	0
249	20250514	165100	1268567797	1890	1890	1890	1890	0
250	20250514	165000	1268567797	1890	1890	1890	1890	0
251	20250514	164900	1268567797	1890	1890	1890	1890	0
252	20250514	164800	1268567797	1890	1890	1890	1890	0
253	20250514	164700	1268567797	1890	1890	1890	1890	0
254	20250514	164600	1268567797	1890	1890	1890	1890	0
255	20250514	164500	1268567797	1890	1890	1890	1890	0
256	20250514	164400	1268567797	1890	1890	1890	1890	0
257	20250514	164300	1268567797	1890	1890	1890	1890	0
258	20250514	164200	1268567797	1890	1890	1890	1890	0
259	20250514	164100	1268567797	1890	1890	1890	1890	0
260	20250514	164000	1268567797	1890	1890	1890	1890	0
261	20250514	163900	1268567797	1890	1890	1890	1890	0
262	20250514	163800	1268567797	1890	1890	1890	1890	0
263	20250514	163700	1268567797	1890	1890	1890	1890	0
264	20250514	163600	1268567797	1890	1890	1890	1890	0
265	20250514	163500	1268567797	1890	1890	1890	1890	0
266	20250514	163400	1268567797	1890	1890	1890	1890	0
267	20250514	163300	1268567797	1890	1890	1890	1890	0
268	20250514	163200	1268567797	1890	1890	1890	1890	0
269	20250514	163100	1268567797	1890	1890	1890	1890	0
270	20250514	163000	1268567797	1890	1890	1890	1890	0
271	20250514	162900	1268567797	1890	1890	1890	1890	0
272	20250514	162800	1268567797	1890	1890	1890	1890	8933
273	20250514	162700	1268567797	1890	1890	1890	1890	0
274	20250514	162600	1268567797	1890	1890	1890	1890	0
275	20250514	162500	1268567797	1890	1890	1890	1890	0
276	20250514	162400	1268567797	1890	1890	1890	1890	0
277	20250514	162300	1268567797	1890	1890	1890	1890	0
278	20250514	162200	1268567797	1890	1890	1890	1890	0
279	20250514	162100	1268567797	1890	1890	1890	1890	0
280	20250514	162000	1268567797	1890	1890	1890	1890	0
281	20250514	161900	1268567797	1890	1890	1890	1890	0
282	20250514	161800	1268567797	1890	1890	1890	1890	0
283	20250514	161700	1268567797	1890	1890	1890	1890	0
284	20250514	161600	1268567797	1890	1890	1890	1890	0
285	20250514	161500	1268567797	1890	1890	1890	1890	0
286	20250514	161400	1268567797	1890	1890	1890	1890	0
287	20250514	161300	1268567797	1890	1890	1890	1890	0
288	20250514	161200	1268567797	1890	1890	1890	1890	0
289	20250514	161100	1268567797	1890	1890	1890	1890	0
290	20250514	161000	1268567797	1890	1890	1890	1890	0
291	20250514	160900	1268567797	1890	1890	1890	1890	0
292	20250514	160800	1268567797	1890	1890	1890	1890	0
293	20250514	160700	1268567797	1890	1890	1890	1890	0
294	20250514	160600	1268567797	1890	1890	1890	1890	0
295	20250514	160500	1268567797	1890	1890	1890	1890	0
296	20250514	160400	1268567797	1890	1890	1890	1890	0
297	20250514	160300	1268567797	1890	1890	1890	1890	0
298	20250514	160200	1268567797	1890	1890	1890	1890	0
299	20250514	160100	1268567797	1890	1890	1890	1890	0
300	20250514	160000	1268567797	1890	1890	1890	1890	0
301	20250514	155900	1268567797	1890	1890	1890	1890	0
302	20250514	155800	1268567797	1890	1890	1890	1890	8933
303	20250514	155700	1268567797	1890	1890	1890	1890	0
304	20250514	155600	1268567797	1890	1890	1890	1890	0
305	20250514	155500	1268567797	1890	1890	1890	1890	0
306	20250514	155400	1268567797	1890	1890	1890	1890	0
307	20250514	155300	1268567797	1890	1890	1890	1890	0
308	20250514	155200	1268567797	1890	1890	1890	1890	0
309	20250514	155100	1268567797	1890	1890	1890	1890	0
310	20250514	155000	1268567797	1890	1890	1890	1890	0
311	20250514	154900	1268567797	1890	1890	1890	1890	0
312	20250514	154800	1268567797	1890	1890	1890	1890	0
313	20250514	154700	1268567797	1890	1890	1890	1890	0
314	20250514	154600	1268567797	1890	1890	1890	1890	0
315	20250514	154500	1268567797	1890	1890	1890	1890	0
316	20250514	154400	1268567797	1890	1890	1890	1890	0
317	20250514	154300	1268567797	1890	1890	1890	1890	0
318	20250514	154200	1268567797	1890	1890	1890	1890	0
319	20250514	154100	1268567797	1890	1890	1890	1890	0
320	20250514	154000	1268567797	1890	1890	1890	1890	0
321	20250514	153900	1268567797	1890	1890	1890	1890	0
322	20250514	153800	1268567797	1890	1890	1890	1890	0
323	20250514	153700	1268567797	1890	1890	1890	1890	0
324	20250514	153600	1268567797	1890	1890	1890	1890	0
325	20250514	153500	1268567797	1890	1890	1890	1890	0
326	20250514	153400	1268567797	1890	1890	1890	1890	0
327	20250514	153300	1268567797	1890	1890	1890	1890	0
328	20250514	153200	1268567797	1890	1890	1890	1890	0
329	20250514	153100	1268567797	1890	1890	1890	1890	0
330	20250514	153000	1268567797	1890	1890	1890	1890	8933
331	20250514	152900	1251684427	1895	1895	1895	1895	0
332	20250514	152800	1251684427	1895	1895	1895	1895	0
333	20250514	152700	1251684427	1895	1895	1895	1895	0
334	20250514	152600	1251684427	1895	1895	1895	1895	0
335	20250514	152500	1251684427	1895	1895	1895	1895	0
336	20250514	152400	1251684427	1895	1895	1895	1895	0
337	20250514	152300	1251684427	1895	1895	1895	1895	0
338	20250514	152200	1251684427	1895	1895	1895	1895	0
339	20250514	152100	1251684427	1895	1895	1895	1895	0
340	20250514	152000	1251684427	1895	1895	1895	1895	0
341	20250514	151900	1251684427	1895	1895	1895	1894	2453
342	20250514	151800	1247036238	1897	1898	1898	1897	849
343	20250514	151700	1245425075	1899	1899	1899	1899	26
344	20250514	151600	1245375701	1900	1900	1900	1900	0
345	20250514	151500	1245375701	1900	1900	1900	1900	6
346	20250514	151400	1245364301	1899	1899	1899	1898	530
347	20250514	151300	1244358081	1900	1900	1900	1900	0
348	20250514	151200	1244358081	1900	1902	1902	1900	141
349	20250514	151100	1244090157	1902	1899	1903	1899	2101
350	20250514	151000	1240095726	1899	1902	1902	1899	956
351	20250514	150900	1238277444	1903	1902	1903	1902	1464
352	20250514	150800	1235492904	1902	1900	1902	1900	1554
353	20250514	150700	1232539814	1895	1895	1895	1895	1500
354	20250514	150600	1229697314	1895	1896	1899	1895	4877
355	20250514	150500	1220438477	1899	1899	1899	1896	286
356	20250514	150400	1219895771	1898	1899	1899	1898	60
357	20250514	150300	1219781861	1898	1899	1899	1898	32
358	20250514	150200	1219721103	1899	1898	1900	1898	672
359	20250514	150100	1218444387	1896	1896	1896	1896	0
360	20250514	150000	1218444387	1896	1896	1896	1896	200
361	20250514	145900	1218065187	1895	1895	1895	1895	381
362	20250514	145800	1217343192	1894	1899	1899	1894	1371
363	20250514	145700	1214743912	1900	1900	1900	1900	3444
364	20250514	145600	1208200312	1900	1900	1900	1900	1
365	20250514	145500	1208198412	1900	1900	1900	1900	528
366	20250514	145400	1207195212	1902	1902	1902	1902	0
367	20250514	145300	1207195212	1902	1904	1904	1902	427
368	20250514	145200	1206382212	1900	1900	1900	1900	5
369	20250514	145100	1206372712	1900	1900	1900	1900	854
370	20250514	145000	1204750112	1900	1900	1900	1900	441
371	20250514	144900	1203912212	1900	1898	1900	1897	179
372	20250514	144800	1203572404	1899	1899	1899	1899	40
373	20250514	144700	1203496444	1899	1900	1900	1896	117
374	20250514	144600	1203274541	1900	1900	1900	1900	10
375	20250514	144500	1203255541	1900	1900	1900	1900	4421
376	20250514	144400	1194855641	1900	1900	1900	1900	58
377	20250514	144300	1194745441	1900	1900	1900	1900	307
378	20250514	144200	1194162141	1900	1900	1900	1900	1
379	20250514	144100	1194160241	1900	1902	1902	1895	4457
380	20250514	144000	1185704056	1901	1904	1904	1901	654
381	20250514	143900	1184460110	1904	1904	1904	1904	0
382	20250514	143800	1184460110	1904	1904	1904	1904	500
383	20250514	143700	1183508110	1904	1903	1904	1903	268
384	20250514	143600	1182997839	1903	1904	1904	1903	201
385	20250514	143500	1182615335	1904	1903	1904	1903	78
386	20250514	143400	1182466900	1904	1904	1904	1904	5
387	20250514	143300	1182457380	1904	1906	1906	1904	539
388	20250514	143200	1181431088	1906	1910	1910	1904	4982
389	20250514	143100	1171933866	1910	1913	1913	1910	243
390	20250514	143000	1171469500	1913	1913	1913	1913	0
391	20250514	142900	1171469500	1913	1913	1913	1913	564
392	20250514	142800	1170390568	1910	1912	1912	1910	328
393	20250514	142700	1169763566	1910	1910	1910	1910	582
394	20250514	142600	1168651946	1910	1910	1910	1910	120
395	20250514	142500	1168422746	1913	1913	1913	1913	200
396	20250514	142400	1168040146	1913	1910	1913	1910	3845
397	20250514	142300	1160690099	1910	1910	1910	1910	1
398	20250514	142200	1160688189	1910	1910	1910	1910	0
399	20250514	142100	1160688189	1910	1909	1910	1906	216
400	20250514	142000	1160276350	1909	1909	1909	1909	70
401	20250514	141900	1160142720	1910	1909	1910	1909	286
402	20250514	141800	1159596462	1909	1907	1909	1907	52
403	20250514	141700	1159497294	1906	1906	1906	1906	249
404	20250514	141600	1159022700	1906	1906	1906	1906	114
405	20250514	141500	1158805416	1905	1905	1905	1905	68
406	20250514	141400	1158675876	1903	1903	1903	1903	1
407	20250514	141300	1158673973	1903	1903	1903	1903	100
408	20250514	141200	1158483673	1905	1904	1905	1904	753
409	20250514	141100	1157049901	1905	1905	1905	1905	683
410	20250514	141000	1155748786	1905	1905	1905	1905	59
411	20250514	140900	1155636391	1904	1904	1904	1904	0
412	20250514	140800	1155636391	1904	1904	1904	1904	110
413	20250514	140700	1155426951	1905	1905	1905	1905	0
414	20250514	140600	1155426951	1905	1905	1905	1905	0
415	20250514	140500	1155426951	1905	1905	1905	1905	0
416	20250514	140400	1155426951	1905	1905	1905	1905	10
417	20250514	140300	1155407901	1905	1899	1905	1899	16
418	20250514	140200	1155377511	1900	1900	1900	1899	640
419	20250514	140100	1154162023	1912	1902	1912	1899	1005
420	20250514	140000	1152251844	1902	1902	1902	1902	2
421	20250514	135900	1152248040	1902	1900	1902	1899	832
422	20250514	135800	1150667239	1901	1901	1901	1901	1
423	20250514	135700	1150665338	1902	1902	1902	1902	11
424	20250514	135600	1150644416	1902	1902	1902	1902	65
425	20250514	135500	1150520786	1902	1902	1902	1902	72
426	20250514	135400	1150383842	1902	1902	1902	1902	2
427	20250514	135300	1150380038	1900	1900	1900	1900	50
428	20250514	135200	1150285038	1900	1902	1902	1900	203
429	20250514	135100	1149899332	1902	1902	1902	1900	921
430	20250514	135000	1148148590	1902	1902	1902	1902	3441
431	20250514	134900	1141603808	1904	1903	1904	1902	17
432	20250514	134800	1141571454	1902	1911	1911	1902	43
433	20250514	134700	1141489569	1902	1902	1902	1902	93
434	20250514	134600	1141312683	1902	1905	1911	1902	902
435	20250514	134500	1139596929	1911	1911	1911	1911	524
436	20250514	134400	1138595565	1906	1906	1906	1906	0
437	20250514	134300	1138595565	1906	1909	1909	1906	5619
438	20250514	134200	1127881493	1909	1911	1911	1909	1615
439	20250514	134100	1124795795	1913	1913	1913	1913	0
440	20250514	134000	1124795795	1913	1913	1913	1913	1
441	20250514	133900	1124793882	1913	1913	1913	1912	1606
442	20250514	133800	1121721899	1913	1913	1913	1913	63
443	20250514	133700	1121601380	1913	1913	1913	1913	12
444	20250514	133600	1121578424	1913	1912	1913	1912	310
445	20250514	133500	1120985494	1912	1912	1912	1912	421
446	20250514	133400	1120180542	1912	1908	1912	1908	7359
447	20250514	133300	1106125508	1908	1906	1908	1906	1021
448	20250514	133200	1104179480	1902	1906	1908	1902	2114
449	20250514	133100	1100146492	1906	1906	1906	1906	0
450	20250514	133000	1100146492	1906	1906	1906	1906	350
451	20250514	132900	1099479392	1906	1906	1906	1906	1
452	20250514	132800	1099477486	1902	1904	1904	1902	120
453	20250514	132700	1099249235	1906	1906	1906	1906	2220
454	20250514	132600	1095017915	1906	1906	1906	1906	912
455	20250514	132500	1093279643	1906	1906	1906	1906	178
456	20250514	132400	1092940375	1905	1903	1905	1903	207
457	20250514	132300	1092546050	1903	1903	1903	1903	0
458	20250514	132200	1092546050	1903	1903	1903	1903	3
459	20250514	132100	1092540341	1903	1903	1903	1903	3
460	20250514	132000	1092534632	1905	1905	1905	1905	486
461	20250514	131900	1091608802	1909	1905	1909	1905	232
462	20250514	131800	1091166774	1905	1905	1905	1905	0
463	20250514	131700	1091166774	1905	1905	1905	1905	0
464	20250514	131600	1091166774	1905	1901	1905	1901	1875
465	20250514	131500	1087597483	1900	1900	1900	1900	83
466	20250514	131400	1087439783	1900	1900	1901	1900	1804
467	20250514	131300	1084012060	1900	1901	1901	1900	21
468	20250514	131200	1083972159	1901	1900	1901	1898	1396
469	20250514	131100	1081321776	1901	1901	1901	1901	1
470	20250514	131000	1081319875	1899	1899	1899	1899	503
471	20250514	130900	1080364678	1899	1899	1901	1899	194
472	20250514	130800	1079996266	1902	1902	1902	1900	110
473	20250514	130700	1079787196	1902	1910	1911	1902	8500
474	20250514	130600	1063609693	1906	1914	1914	1906	37
475	20250514	130500	1063539115	1915	1916	1916	1915	31
476	20250514	130400	1063479749	1915	1907	1915	1907	3060
477	20250514	130300	1057633811	1907	1907	1907	1907	660
478	20250514	130200	1056375191	1907	1906	1907	1906	92
479	20250514	130100	1056199807	1907	1909	1909	1907	2636
480	20250514	130000	1051169913	1911	1911	1911	1911	405
481	20250514	125900	1050395958	1913	1915	1917	1913	2594
482	20250514	125800	1045424374	1915	1915	1915	1915	0
483	20250514	125700	1045424374	1915	1914	1915	1914	236
484	20250514	125600	1044972436	1914	1912	1914	1912	1559
485	20250514	125500	1041990071	1912	1908	1912	1908	2525
486	20250514	125400	1037169950	1907	1907	1907	1907	50
487	20250514	125300	1037074600	1907	1907	1907	1907	0
488	20250514	125200	1037074600	1907	1907	1907	1907	50
489	20250514	125100	1036979250	1908	1908	1908	1908	3
490	20250514	125000	1036973526	1908	1904	1908	1904	524
491	20250514	124900	1035973738	1908	1908	1908	1908	105
492	20250514	124800	1035773398	1908	1908	1908	1908	11
493	20250514	124700	1035752410	1909	1904	1909	1904	286
494	20250514	124600	1035207836	1903	1903	1903	1903	131
495	20250514	124500	1034958543	1903	1904	1904	1903	104
496	20250514	124400	1034760627	1904	1903	1904	1903	7
497	20250514	124300	1034747305	1903	1903	1903	1903	142
498	20250514	124200	1034477079	1904	1904	1904	1904	492
499	20250514	124100	1033540311	1912	1905	1912	1905	602
500	20250514	124000	1032393487	1905	1905	1905	1905	348
501	20250514	123900	1031730547	1913	1910	1913	1910	73
502	20250514	123800	1031591114	1910	1904	1910	1904	178
503	20250514	123700	1031251192	1903	1903	1903	1903	0
504	20250514	123600	1031251192	1903	1903	1903	1903	652
505	20250514	123500	1030010436	1902	1903	1903	1902	121
506	20250514	123400	1029780209	1903	1903	1903	1903	13
507	20250514	123300	1029755470	1909	1909	1909	1909	0
508	20250514	123200	1029755470	1909	1909	1909	1909	357
509	20250514	123100	1029073957	1909	1909	1909	1909	0
510	20250514	123000	1029073957	1909	1896	1909	1896	34
511	20250514	122900	1029009172	1908	1908	1908	1908	65
512	20250514	122800	1028885152	1896	1896	1896	1896	5
513	20250514	122700	1028875672	1895	1902	1902	1895	1472
514	20250514	122600	1026086119	1895	1915	1915	1895	1118
515	20250514	122500	1023960463	1915	1910	1915	1910	1941
516	20250514	122400	1020244761	1915	1915	1915	1915	827
517	20250514	122300	1018661056	1915	1910	1915	1910	10210
518	20250514	122200	999119199	1910	1905	1910	1905	2837
519	20250514	122100	993713677	1905	1901	1905	1901	331
520	20250514	122000	993083176	1901	1895	1901	1895	2040
521	20250514	121900	989213011	1895	1894	1895	1894	1004
522	20250514	121800	987311019	1894	1894	1894	1894	104
523	20250514	121700	987114043	1895	1890	1895	1890	406
524	20250514	121600	986346297	1891	1892	1892	1891	1170
525	20250514	121500	984133356	1892	1890	1892	1886	1482
526	20250514	121400	981336104	1890	1889	1890	1889	73
527	20250514	121300	981198170	1890	1891	1891	1890	4062
528	20250514	121200	973520749	1892	1895	1895	1892	2278
529	20250514	121100	969207389	1895	1895	1895	1895	265
530	20250514	121000	968705214	1897	1897	1897	1897	1
531	20250514	120900	968703317	1897	1897	1897	1897	1060
532	20250514	120800	966692497	1897	1897	1897	1897	5
533	20250514	120700	966683012	1894	1894	1894	1894	1149
534	20250514	120600	964506806	1894	1894	1894	1894	0
535	20250514	120500	964506806	1894	1894	1894	1894	238
536	20250514	120400	964056034	1893	1894	1894	1893	19
537	20250514	120300	964020066	1893	1893	1893	1893	0
538	20250514	120200	964020066	1893	1893	1893	1893	332
539	20250514	120100	963391590	1893	1893	1893	1893	591
540	20250514	120000	962272827	1892	1893	1893	1892	84
541	20250514	115900	962113889	1893	1893	1893	1893	52
542	20250514	115800	962015453	1893	1893	1893	1893	1
543	20250514	115700	962013560	1892	1892	1892	1892	0
544	20250514	115600	962013560	1892	1892	1892	1892	8
545	20250514	115500	961998424	1892	1892	1892	1892	556
546	20250514	115400	960946472	1892	1892	1892	1890	88
547	20250514	115300	960780090	1887	1888	1888	1887	1522
548	20250514	115200	957907926	1887	1887	1887	1887	111
549	20250514	115100	957698469	1889	1889	1889	1889	1
550	20250514	115000	957696580	1888	1888	1888	1888	141
551	20250514	114900	957430372	1886	1885	1886	1885	264
552	20250514	114800	956932477	1886	1886	1886	1886	8
553	20250514	114700	956917389	1888	1892	1892	1888	7
554	20250514	114600	956904163	1883	1883	1883	1883	50
555	20250514	114500	956810013	1893	1893	1893	1893	80
556	20250514	114400	956658573	1893	1892	1893	1892	60
557	20250514	114300	956545005	1894	1883	1894	1883	1037
558	20250514	114200	954592323	1883	1887	1887	1882	776
559	20250514	114100	953130006	1899	1889	1899	1889	333
560	20250514	114000	952498169	1886	1886	1886	1886	271
561	20250514	113900	951987063	1886	1885	1886	1884	4846
562	20250514	113800	942852414	1885	1887	1887	1885	76
563	20250514	113700	942709094	1888	1891	1891	1888	434
564	20250514	113600	941889534	1900	1900	1900	1900	0
565	20250514	113500	941889534	1900	1894	1901	1894	107
566	20250514	113400	941686239	1891	1888	1891	1888	135
567	20250514	113300	941431224	1890	1891	1891	1888	6659
568	20250514	113200	928856232	1891	1892	1892	1891	1753
569	20250514	113100	925539573	1892	1896	1896	1892	854
570	20250514	113000	923922020	1896	1898	1898	1895	1061
571	20250514	112900	921910359	1899	1899	1899	1899	221
572	20250514	112800	921490680	1899	1899	1899	1899	401
573	20250514	112700	920729181	1896	1896	1896	1896	21
574	20250514	112600	920689365	1896	1900	1900	1896	503
575	20250514	112500	919734060	1900	1897	1900	1897	1129
576	20250514	112400	917590610	1896	1896	1896	1896	476
577	20250514	112300	916688114	1894	1897	1897	1892	2602
578	20250514	112200	911759488	1899	1899	1899	1897	1159
579	20250514	112100	909559469	1899	1899	1899	1899	554
580	20250514	112000	908507423	1899	1897	1899	1897	493
581	20250514	111900	907571356	1897	1897	1897	1897	400
582	20250514	111800	906812556	1895	1895	1895	1895	0
583	20250514	111700	906812556	1895	1895	1895	1895	537
584	20250514	111600	905794941	1895	1894	1895	1893	723
585	20250514	111500	904425604	1894	1893	1894	1892	413
586	20250514	111400	903643925	1894	1895	1895	1894	1785
587	20250514	111300	900261369	1895	1899	1900	1895	2457
588	20250514	111200	895598743	1899	1901	1901	1898	7277
589	20250514	111100	881772372	1901	1904	1904	1901	1795
590	20250514	111000	878358501	1904	1910	1910	1904	5170
591	20250514	110900	868510709	1910	1908	1910	1908	2561
592	20250514	110800	863620683	1908	1908	1908	1908	1050
593	20250514	110700	861617283	1910	1913	1913	1910	320
594	20250514	110600	861005474	1916	1916	1916	1916	1350
595	20250514	110500	858418874	1920	1921	1921	1920	1852
596	20250514	110400	854861909	1921	1920	1921	1911	5972
597	20250514	110300	843395868	1920	1918	1921	1917	739
598	20250514	110200	841977142	1917	1912	1920	1912	4155
599	20250514	110100	834017072	1904	1908	1916	1904	4757
600	20250514	110000	824914586	1904	1907	1909	1904	482
601	20250514	105900	823996522	1907	1901	1907	1901	727
602	20250514	105800	822613849	1906	1904	1906	1900	213
603	20250514	105700	822208337	1906	1906	1906	1906	16
604	20250514	105600	822177841	1900	1907	1907	1900	420
605	20250514	105500	821379821	1900	1905	1908	1900	6610
606	20250514	105400	808815879	1900	1909	1909	1899	1510
607	20250514	105300	805942380	1909	1909	1910	1907	2160
608	20250514	105200	801817785	1909	1904	1909	1904	439
609	20250514	105100	800981267	1901	1901	1904	1901	731
610	20250514	105000	799591633	1901	1905	1906	1901	628
611	20250514	104900	798396585	1905	1905	1905	1900	199
612	20250514	104800	798017495	1900	1906	1906	1900	558
613	20250514	104700	796955005	1909	1909	1909	1909	30
614	20250514	104600	796897735	1911	1900	1913	1900	5816
615	20250514	104500	785797473	1900	1897	1900	1897	1802
616	20250514	104400	782376852	1897	1897	1897	1897	858
617	20250514	104300	780749226	1893	1899	1899	1893	1062
618	20250514	104200	778738854	1900	1900	1900	1900	857
619	20250514	104100	777110554	1900	1895	1903	1895	2563
620	20250514	104000	772243273	1895	1898	1900	1895	2511
621	20250514	103900	767476739	1900	1895	1900	1895	1666
622	20250514	103800	764317038	1896	1898	1903	1896	8664
623	20250514	103700	747858203	1899	1897	1899	1896	1981
624	20250514	103600	744100238	1897	1894	1897	1893	835
625	20250514	103500	742517839	1894	1890	1894	1890	1855
626	20250514	103400	739007006	1890	1883	1890	1878	370
627	20250514	103300	738309937	1883	1880	1883	1871	1447
628	20250514	103200	735594659	1880	1880	1880	1880	3090
629	20250514	103100	729785459	1880	1880	1880	1880	1302
630	20250514	103000	727337699	1880	1880	1880	1879	910
631	20250514	102900	725627009	1881	1881	1881	1870	3941
632	20250514	102800	718224733	1881	1874	1881	1874	1584
633	20250514	102700	715248566	1873	1870	1879	1870	139
634	20250514	102600	714988514	1870	1874	1874	1870	3484
635	20250514	102500	708470026	1874	1874	1874	1874	0
636	20250514	102400	708470026	1874	1883	1883	1874	30
637	20250514	102300	708413626	1883	1879	1884	1879	13
638	20250514	102200	708389185	1874	1874	1874	1874	1360
639	20250514	102100	705840545	1874	1870	1874	1870	3606
640	20250514	102000	699096789	1870	1884	1884	1869	6588
641	20250514	101900	686717727	1894	1894	1894	1894	286
642	20250514	101800	686176043	1895	1895	1896	1895	705
643	20250514	101700	684839578	1884	1897	1899	1884	1965
644	20250514	101600	681132208	1898	1898	1898	1898	2818
645	20250514	101500	675783644	1900	1895	1900	1895	2946
646	20250514	101400	670188438	1894	1890	1894	1881	5449
647	20250514	101300	659880629	1887	1880	1890	1876	3950
648	20250514	101200	652430873	1880	1866	1880	1866	3913
649	20250514	101100	645097185	1865	1868	1872	1863	3496
650	20250514	101000	638570638	1863	1868	1868	1863	621
651	20250514	100900	637410620	1868	1854	1868	1852	4940
652	20250514	100800	628248784	1850	1852	1854	1850	611
653	20250514	100700	627116481	1852	1852	1852	1852	89
654	20250514	100600	626951653	1850	1845	1850	1845	221
655	20250514	100500	626543261	1845	1842	1845	1842	1998
656	20250514	100400	622857970	1842	1842	1842	1842	148
657	20250514	100300	622585354	1846	1846	1846	1846	655
658	20250514	100200	621376224	1846	1846	1846	1846	124
659	20250514	100100	621147320	1846	1849	1849	1846	527
660	20250514	100000	620174466	1849	1845	1849	1829	7741
661	20250514	095900	605941879	1850	1845	1850	1844	1181
662	20250514	095800	603763084	1845	1845	1846	1844	5439
663	20250514	095700	593728145	1844	1845	1845	1844	208
664	20250514	095600	593344386	1845	1845	1845	1845	85
665	20250514	095500	593187561	1844	1848	1848	1844	1459
666	20250514	095400	590496384	1848	1845	1848	1845	1395
667	20250514	095300	587919369	1844	1848	1848	1844	2196
668	20250514	095200	583864925	1849	1844	1849	1844	8
669	20250514	095100	583850162	1844	1846	1846	1844	747
670	20250514	095000	582471946	1846	1847	1848	1845	2720
671	20250514	094900	577450172	1850	1850	1850	1850	1516
672	20250514	094800	574645572	1850	1853	1854	1850	1283
673	20250514	094700	572269114	1843	1858	1858	1830	20300
674	20250514	094600	534858159	1869	1864	1870	1850	12555
675	20250514	094500	511573590	1864	1877	1877	1860	4430
676	20250514	094400	503315823	1877	1864	1877	1864	1646
677	20250514	094300	500234962	1864	1857	1864	1857	2222
678	20250514	094200	496108155	1857	1851	1857	1851	1517
679	20250514	094100	493298858	1850	1849	1851	1849	3858
680	20250514	094000	486162031	1849	1849	1849	1849	114
681	20250514	093900	485951245	1844	1839	1845	1835	6906
682	20250514	093800	473264014	1838	1851	1851	1837	7676
683	20250514	093700	459118708	1851	1845	1851	1844	2805
684	20250514	093600	453942358	1846	1846	1846	1845	3152
685	20250514	093500	448125706	1852	1845	1852	1844	11519
686	20250514	093400	426875808	1845	1846	1846	1845	2196
687	20250514	093300	422823099	1846	1859	1859	1843	24035
688	20250514	093200	378388796	1850	1860	1860	1850	8309
689	20250514	093100	362999410	1860	1866	1866	1860	390
690	20250514	093000	362273434	1860	1866	1866	1856	18096
691	20250514	092900	328603635	1867	1873	1873	1867	4500
692	20250514	092800	320195550	1873	1870	1873	1870	3354
693	20250514	092700	313923267	1870	1868	1870	1866	848
694	20250514	092600	312339279	1873	1870	1873	1869	2858
695	20250514	092500	306997161	1870	1867	1870	1867	1822
696	20250514	092400	303593021	1867	1878	1878	1867	176
697	20250514	092300	303263862	1878	1865	1878	1864	2422
698	20250514	092200	298746366	1865	1873	1873	1865	4730
699	20250514	092100	289901100	1872	1876	1876	1872	564
700	20250514	092000	288843388	1878	1871	1878	1871	580
701	20250514	091900	287757335	1872	1866	1872	1864	3238
702	20250514	091800	281703324	1866	1867	1867	1862	1163
703	20250514	091700	279535608	1865	1863	1865	1862	3081
704	20250514	091600	273795473	1863	1864	1864	1862	2461
705	20250514	091500	269209602	1864	1867	1867	1863	3840
706	20250514	091400	262048580	1867	1871	1871	1866	1981
707	20250514	091300	258349605	1867	1866	1871	1865	3009
708	20250514	091200	252734884	1866	1873	1873	1865	8602
709	20250514	091100	236680729	1874	1875	1878	1868	12646
710	20250514	091000	213038869	1878	1878	1885	1876	2052
711	20250514	090900	209181169	1877	1888	1889	1875	1761
712	20250514	090800	205864022	1885	1875	1885	1870	14254
713	20250514	090700	179090402	1879	1880	1880	1869	4950
714	20250514	090600	169834882	1870	1880	1885	1870	13261
715	20250514	090500	144965363	1879	1885	1895	1873	12075
716	20250514	090400	122239344	1886	1889	1889	1885	7810
717	20250514	090300	107504305	1889	1889	1900	1886	8369
718	20250514	090200	91679864	1889	1897	1900	1888	15536
719	20250514	090100	62265554	1894	1894	1900	1885	9392
720	20250514	090000	44510537	1895	1913	1915	1894	23316